Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Safe Bulkers Inc
(NY:
SB
)
5.570
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
6.801
7.014
6.793
6.886
552,879
+0.04(+0.62%)
May 29, 2014
7.022
7.124
6.741
6.844
1,023,999
-0.36(-4.96%)
May 28, 2014
7.354
7.396
7.201
7.201
436,213
-0.09(-1.28%)
May 27, 2014
7.396
7.498
7.260
7.294
333,420
-0.03(-0.46%)
May 23, 2014
7.133
7.328
7.328
7.328
557,211
+0.28(+3.98%)
May 22, 2014
7.005
7.099
6.980
7.048
168,251
+0.05(+0.73%)
May 21, 2014
6.929
7.116
6.929
6.997
268,382
+0.15(+2.24%)
May 20, 2014
6.963
7.014
6.844
6.844
201,429
-0.10(-1.47%)
May 19, 2014
6.903
7.039
6.878
6.946
209,543
+0.07(+0.99%)
May 16, 2014
6.690
6.963
6.597
6.878
339,302
+0.19(+2.80%)
May 15, 2014
6.997
7.014
6.690
6.690
573,747
-0.31(-4.37%)
May 14, 2014
7.413
7.439
6.912
6.997
641,447
-0.03(-0.48%)
May 13, 2014
7.065
7.124
6.971
7.031
231,952
-0.01(-0.12%)
May 12, 2014
6.895
7.071
6.852
7.039
469,895
+0.14(+2.10%)
May 09, 2014
6.835
6.929
6.741
6.895
233,710
+0.05(+0.75%)
May 08, 2014
6.937
7.048
6.818
6.844
359,804
-0.09(-1.35%)
May 07, 2014
6.963
7.073
6.869
6.937
530,030
-0.03(-0.49%)
May 06, 2014
7.039
7.047
6.852
6.971
300,196
-0.12(-1.68%)
May 05, 2014
6.980
7.090
6.886
7.090
294,008
+0.02(+0.24%)
May 02, 2014
7.082
7.286
7.022
7.073
262,736
-0.03(-0.36%)
May 01, 2014
6.844
7.209
6.844
7.099
460,971
+0.20(+2.83%)
Apr 30, 2014
6.741
6.937
6.682
6.903
394,293
+0.12(+1.75%)
Apr 29, 2014
6.818
6.878
6.639
6.784
565,017
+0.01(+0.13%)
Apr 28, 2014
6.997
7.082
6.614
6.776
660,551
-0.22(-3.16%)
Apr 25, 2014
7.124
7.192
6.937
6.997
270,138
-0.16(-2.26%)
Apr 24, 2014
7.303
7.354
7.073
7.158
326,084
-0.08(-1.06%)
Apr 23, 2014
7.430
7.444
7.218
7.235
414,961
-0.14(-1.96%)
Apr 22, 2014
7.541
7.668
7.379
7.379
507,351
-0.10(-1.36%)
Apr 21, 2014
7.694
7.719
7.464
7.481
635,442
+0.03(+0.46%)
Apr 17, 2014
7.226
7.447
7.447
7.447
756,476
+0.25(+3.42%)
Apr 16, 2014
6.946
7.213
6.861
7.201
1,069,802
+0.33(+4.83%)
Apr 15, 2014
6.920
7.072
6.707
6.869
1,221,925
-0.11(-1.58%)
Apr 14, 2014
7.150
7.150
6.869
6.980
752,606
-0.07(-0.97%)
Apr 11, 2014
7.226
7.388
6.997
7.048
665,618
-0.21(-2.93%)
Apr 10, 2014
7.549
7.668
7.150
7.260
1,441,362
-0.32(-4.26%)
Apr 09, 2014
7.660
7.779
7.447
7.583
793,310
-0.03(-0.34%)
Apr 08, 2014
7.566
7.719
7.481
7.609
308,606
+0.03(+0.34%)
Apr 07, 2014
7.711
7.796
7.524
7.583
457,003
-0.22(-2.83%)
Apr 04, 2014
7.779
8.025
7.609
7.804
710,663
+0.08(+0.99%)
Apr 03, 2014
8.136
8.136
7.685
7.728
759,169
-0.41(-5.02%)
Apr 02, 2014
8.374
8.416
8.102
8.136
304,251
-0.21(-2.55%)
Apr 01, 2014
8.136
8.408
8.119
8.348
506,480
+0.26(+3.15%)
Mar 31, 2014
7.932
8.144
7.923
8.093
502,528
+0.22(+2.81%)
Mar 28, 2014
7.719
7.983
7.719
7.872
372,720
+0.17(+2.21%)
Mar 27, 2014
7.558
7.813
7.481
7.702
339,595
+0.11(+1.46%)
Mar 26, 2014
7.974
8.093
7.558
7.592
894,820
-0.37(-4.59%)
Mar 25, 2014
8.034
8.127
7.889
7.957
196,053
-0.03(-0.43%)
Mar 24, 2014
8.212
8.238
7.855
7.991
660,108
-0.22(-2.69%)
Mar 21, 2014
8.042
8.323
8.019
8.212
774,305
+0.23(+2.88%)
Mar 20, 2014
7.906
8.059
7.872
7.983
453,641
+0.01(+0.11%)
Mar 19, 2014
8.399
8.484
7.864
7.974
1,622,360
-0.45(-5.35%)
Mar 18, 2014
8.246
8.467
8.221
8.425
394,773
+0.26(+3.12%)
Mar 17, 2014
8.306
8.425
8.110
8.170
471,551
-0.07(-0.83%)
Mar 14, 2014
8.280
8.450
8.187
8.238
435,726
-0.12(-1.42%)
Mar 13, 2014
8.646
8.756
8.161
8.357
985,814
-0.27(-3.15%)
Mar 12, 2014
8.714
8.807
8.374
8.629
1,030,563
-0.18(-2.03%)
Mar 11, 2014
9.360
9.428
8.735
8.807
946,841
-0.53(-5.65%)
Mar 10, 2014
9.691
9.717
9.292
9.334
1,214,552
-0.38(-3.94%)
Mar 07, 2014
9.445
9.759
9.343
9.717
1,670,112
+0.33(+3.53%)
Mar 06, 2014
9.411
9.487
9.224
9.385
1,570,140
+0.28(+3.08%)
Mar 05, 2014
8.750
9.113
8.716
9.105
1,408,521
+0.40(+4.56%)
Mar 04, 2014
8.657
8.834
8.538
8.708
771,480
+0.14(+1.58%)
Mar 03, 2014
8.522
8.657
8.429
8.572
406,639
-0.08(-0.98%)
Feb 28, 2014
8.775
8.775
8.361
8.657
1,259,177
-0.14(-1.63%)
Feb 27, 2014
9.384
9.384
8.623
8.800
1,613,055
+0.12(+1.36%)
Feb 26, 2014
8.750
8.834
8.564
8.682
503,462
-0.07(-0.77%)
Feb 25, 2014
8.631
8.784
8.479
8.750
374,518
+0.12(+1.37%)
Feb 24, 2014
8.699
8.826
8.538
8.631
420,082
+0.09(+1.09%)
Feb 21, 2014
8.572
8.623
8.437
8.538
345,737
-0.06(-0.69%)
Feb 20, 2014
8.234
8.606
8.116
8.598
479,597
+0.36(+4.41%)
Feb 19, 2014
8.555
8.555
8.200
8.234
506,236
-0.30(-3.47%)
Feb 18, 2014
8.843
8.877
8.454
8.530
492,854
-0.31(-3.54%)
Feb 14, 2014
8.792
8.843
8.843
8.843
477,768
+0.06(+0.67%)
Feb 13, 2014
8.682
8.923
8.640
8.784
452,278
-0.02(-0.19%)
Feb 12, 2014
9.198
9.384
8.689
8.800
642,110
-0.39(-4.23%)
Feb 11, 2014
8.682
9.189
8.572
9.189
988,817
+0.54(+6.26%)
Feb 10, 2014
8.572
8.775
8.462
8.648
692,133
+0.07(+0.79%)
Feb 07, 2014
8.589
8.708
8.369
8.581
528,232
+0.10(+1.20%)
Feb 06, 2014
8.310
8.598
8.226
8.479
695,762
+0.23(+2.77%)
Feb 05, 2014
7.896
8.353
7.718
8.251
716,860
+0.27(+3.39%)
Feb 04, 2014
7.752
8.107
7.355
7.980
1,053,569
+0.18(+2.28%)
Feb 03, 2014
8.285
8.724
7.609
7.803
1,139,676
-0.47(-5.72%)
Jan 31, 2014
7.837
8.429
7.642
8.276
736,826
+0.34(+4.26%)
Jan 30, 2014
7.947
8.158
7.811
7.938
320,159
+0.03(+0.32%)
Jan 29, 2014
7.913
8.014
7.668
7.913
409,819
-0.12(-1.47%)
Jan 28, 2014
7.642
8.112
7.566
8.031
683,092
+0.44(+5.79%)
Jan 27, 2014
7.499
7.782
7.313
7.592
653,211
+0.07(+0.90%)
Jan 24, 2014
8.031
8.031
7.482
7.524
1,216,117
-0.49(-6.12%)
Jan 23, 2014
8.276
8.310
7.989
8.014
451,162
-0.26(-3.17%)
Jan 22, 2014
8.378
8.454
8.209
8.276
396,525
-0.12(-1.41%)
Jan 21, 2014
8.454
8.513
8.310
8.395
349,338
-0.05(-0.60%)
Jan 17, 2014
8.868
8.445
8.445
8.445
593,099
-0.30(-3.38%)
Jan 16, 2014
8.454
8.826
8.395
8.741
1,327,490
+0.35(+4.13%)
Jan 15, 2014
7.625
8.403
7.659
8.395
1,322,898
+0.77(+10.09%)
Jan 14, 2014
7.735
7.887
7.592
7.625
1,003,089
-0.08(-0.99%)
Jan 13, 2014
8.065
8.124
7.609
7.702
1,266,235
-0.34(-4.21%)
Jan 10, 2014
8.496
8.606
7.862
8.040
1,484,785
-0.59(-6.86%)
Jan 09, 2014
9.172
9.172
8.462
8.631
919,330
-0.36(-4.04%)
Jan 08, 2014
8.767
9.511
8.589
8.995
3,042,066
+0.19(+2.11%)
Jan 07, 2014
8.691
8.986
8.631
8.809
530,382
+0.12(+1.36%)
Jan 06, 2014
8.606
8.733
8.454
8.691
704,572
+0.08(+0.98%)
Jan 03, 2014
8.623
8.674
8.445
8.606
336,565
-0.02(-0.20%)
Jan 02, 2014
8.640
8.826
8.336
8.623
779,007
-0.17(-1.92%)
Dec 31, 2013
8.369
8.792
8.792
8.792
658,631
+0.42(+5.05%)
Dec 30, 2013
8.724
8.724
8.243
8.369
735,228
-0.39(-4.44%)
Dec 27, 2013
8.961
9.071
8.682
8.758
504,353
-0.16(-1.80%)
Dec 26, 2013
8.809
9.257
8.716
8.919
1,161,019
+0.41(+4.87%)
Dec 24, 2013
8.716
8.750
8.472
8.505
348,613
-0.21(-2.42%)
Dec 23, 2013
8.437
8.936
8.369
8.716
957,654
+0.28(+3.31%)
Dec 20, 2013
8.116
8.437
8.031
8.437
936,427
+0.41(+5.16%)
Dec 19, 2013
7.761
8.285
7.702
8.023
1,026,441
+0.17(+2.15%)
Dec 18, 2013
7.862
7.871
7.532
7.854
575,657
-0.05(-0.64%)
Dec 17, 2013
7.634
7.989
7.625
7.904
627,391
+0.22(+2.86%)
Dec 16, 2013
7.702
7.820
7.541
7.685
638,371
+0.14(+1.79%)
Dec 13, 2013
6.898
7.904
6.848
7.549
3,925,625
+0.80(+11.90%)
Dec 12, 2013
6.704
6.822
6.679
6.746
202,268
+0.07(+1.01%)
Dec 11, 2013
6.636
6.721
6.618
6.679
277,145
+0.09(+1.41%)
Dec 10, 2013
6.628
6.687
6.560
6.586
361,625
-0.09(-1.39%)
Dec 09, 2013
6.569
6.797
6.568
6.679
374,363
+0.16(+2.46%)
Dec 06, 2013
6.712
6.738
6.425
6.518
260,730
-0.19(-2.77%)
Dec 05, 2013
6.510
6.856
6.510
6.704
412,690
+0.20(+3.12%)
Dec 04, 2013
6.332
6.560
6.264
6.501
261,106
+0.15(+2.40%)
Dec 03, 2013
6.526
6.552
6.281
6.349
336,581
-0.20(-3.10%)
Dec 02, 2013
6.619
6.670
6.480
6.552
394,491
-0.03(-0.51%)
Nov 29, 2013
6.526
6.628
6.476
6.586
190,518
+0.13(+1.96%)
Nov 27, 2013
6.332
6.577
6.332
6.459
269,460
+0.13(+2.00%)
Nov 26, 2013
6.433
6.433
6.298
6.332
207,261
-0.12(-1.83%)
Nov 25, 2013
6.357
6.467
6.324
6.450
353,699
+0.05(+0.79%)
Nov 22, 2013
6.400
6.500
6.374
6.400
213,916
+0.01(+0.13%)
Nov 21, 2013
6.349
6.526
6.349
6.391
253,816
+0.06(+0.93%)
Nov 20, 2013
6.357
6.510
6.332
6.332
373,354
-0.04(-0.66%)
Nov 19, 2013
6.374
6.492
6.357
6.374
547,494
-0.04(-0.65%)
Nov 18, 2013
6.542
6.542
6.342
6.416
576,213
-0.13(-1.92%)
Nov 15, 2013
6.441
6.559
6.357
6.542
495,713
+0.16(+2.50%)
Nov 14, 2013
6.391
6.534
6.332
6.383
700,393
-0.45(-6.63%)
Nov 12, 2013
6.919
7.003
6.752
6.836
427,534
-0.15(-2.16%)
Nov 11, 2013
6.978
7.045
6.777
6.987
358,993
+0.01(+0.12%)
Nov 08, 2013
6.911
7.091
6.911
6.978
326,877
+0.07(+0.97%)
Nov 07, 2013
6.903
7.003
6.777
6.911
374,541
+0.03(+0.37%)
Nov 06, 2013
7.070
7.137
6.802
6.886
559,496
-0.19(-2.73%)
Nov 05, 2013
7.339
7.548
6.928
7.079
1,258,131
+0.42(+6.30%)
Nov 04, 2013
6.559
6.919
6.559
6.659
1,252,360
+0.17(+2.58%)
Nov 01, 2013
6.248
6.517
6.248
6.492
672,500
+0.23(+3.75%)
Oct 31, 2013
6.139
6.290
5.997
6.257
441,693
+0.08(+1.36%)
Oct 30, 2013
6.131
6.324
6.123
6.173
485,014
+0.05(+0.82%)
Oct 29, 2013
5.955
6.139
5.913
6.123
260,667
+0.15(+2.53%)
Oct 28, 2013
6.181
6.190
5.963
5.972
350,143
-0.25(-4.04%)
Oct 25, 2013
6.274
6.341
6.215
6.223
268,038
-0.04(-0.67%)
Oct 24, 2013
6.257
6.285
6.182
6.265
322,158
+0.02(+0.27%)
Oct 23, 2013
6.206
6.282
6.156
6.248
333,057
+0.00(+0.00%)
Oct 22, 2013
6.148
6.248
6.097
6.248
384,356
+0.12(+1.92%)
Oct 21, 2013
6.349
6.370
6.039
6.131
488,738
-0.24(-3.82%)
Oct 18, 2013
6.290
6.525
6.257
6.374
1,113,313
+0.11(+1.74%)
Oct 17, 2013
6.123
6.316
6.072
6.265
556,020
+0.14(+2.33%)
Oct 16, 2013
5.653
6.206
5.653
6.123
743,862
+0.29(+4.89%)
Oct 15, 2013
5.636
5.837
5.536
5.837
416,628
+0.18(+3.26%)
Oct 14, 2013
5.536
5.736
5.519
5.653
241,651
+0.08(+1.35%)
Oct 11, 2013
5.519
5.577
5.452
5.577
233,790
+0.02(+0.30%)
Oct 10, 2013
5.452
5.569
5.452
5.561
341,901
+0.28(+5.24%)
Oct 09, 2013
5.477
5.567
5.208
5.284
428,115
-0.20(-3.67%)
Oct 08, 2013
5.837
5.837
5.485
5.485
447,700
-0.35(-6.03%)
Oct 07, 2013
5.854
5.871
5.720
5.837
382,865
-0.03(-0.57%)
Oct 04, 2013
5.905
5.946
5.762
5.871
206,549
-0.02(-0.28%)
Oct 03, 2013
5.972
6.030
5.779
5.888
354,898
-0.07(-1.13%)
Oct 02, 2013
5.846
5.997
5.812
5.955
354,607
+0.08(+1.43%)
Oct 01, 2013
5.762
5.938
5.745
5.871
479,510
+0.07(+1.16%)
Sep 27, 2013
5.846
5.863
5.661
5.804
474,416
-0.07(-1.14%)
Sep 26, 2013
6.081
6.148
5.812
5.871
467,627
-0.21(-3.45%)
Sep 25, 2013
5.846
6.139
5.846
6.081
793,757
+0.23(+3.87%)
Sep 24, 2013
5.796
5.905
5.724
5.854
352,466
+0.06(+1.01%)
Sep 23, 2013
5.804
5.930
5.754
5.796
238,290
-0.04(-0.72%)
Sep 20, 2013
6.131
6.148
5.796
5.837
514,285
-0.24(-4.00%)
Sep 19, 2013
5.913
6.156
5.847
6.081
622,508
+0.20(+3.42%)
Sep 18, 2013
5.896
6.056
5.703
5.879
682,788
+0.07(+1.15%)
Sep 17, 2013
5.703
5.854
5.586
5.812
394,737
+0.08(+1.46%)
Sep 16, 2013
5.703
5.770
5.661
5.728
279,420
+0.07(+1.19%)
Sep 13, 2013
5.787
5.827
5.577
5.661
810,496
-0.18(-3.16%)
Sep 12, 2013
6.123
6.164
5.728
5.846
931,226
-0.25(-4.13%)
Sep 11, 2013
5.997
6.173
5.863
6.097
510,077
+0.11(+1.82%)
Sep 10, 2013
6.232
6.248
5.804
5.988
740,300
-0.21(-3.38%)
Sep 09, 2013
6.206
6.416
6.148
6.198
719,519
+0.05(+0.82%)
Sep 06, 2013
6.206
6.282
5.972
6.148
769,859
-0.04(-0.68%)
Sep 05, 2013
5.829
6.211
5.812
6.190
1,088,498
+0.37(+6.34%)
Sep 04, 2013
5.603
5.863
5.594
5.821
662,692
+0.18(+3.27%)
Sep 03, 2013
5.477
5.645
5.435
5.636
259,328
+0.23(+4.19%)
Aug 30, 2013
5.410
5.519
5.343
5.410
170,936
-0.03(-0.62%)
Aug 29, 2013
5.485
5.552
5.372
5.443
357,276
-0.07(-1.22%)
Aug 28, 2013
5.743
5.785
5.502
5.510
469,649
-0.18(-3.22%)
Aug 27, 2013
5.693
5.727
5.494
5.693
1,045,037
+0.20(+3.64%)
Aug 26, 2013
5.152
5.519
5.152
5.494
538,226
+0.29(+5.60%)
Aug 23, 2013
5.202
5.219
5.078
5.202
480,760
+0.02(+0.32%)
Aug 22, 2013
4.853
5.202
4.695
5.186
919,446
+0.38(+7.97%)
Aug 21, 2013
4.819
4.903
4.761
4.803
389,319
+0.08(+1.76%)
Aug 20, 2013
4.511
4.728
4.494
4.720
202,306
+0.27(+5.98%)
Aug 19, 2013
4.661
4.661
4.395
4.453
207,944
-0.22(-4.80%)
Aug 16, 2013
4.720
4.808
4.603
4.678
306,811
-0.05(-1.06%)
Aug 15, 2013
4.520
4.745
4.445
4.728
509,226
+0.21(+4.60%)
Aug 14, 2013
4.253
4.561
4.253
4.520
425,701
+0.24(+5.64%)
Aug 13, 2013
4.154
4.387
4.154
4.278
334,838
+0.14(+3.42%)
Aug 12, 2013
4.154
4.204
4.120
4.137
112,702
-0.02(-0.60%)
Aug 09, 2013
4.154
4.204
4.087
4.162
79,494
-0.02(-0.40%)
Aug 08, 2013
4.045
4.187
4.045
4.179
552,345
+0.13(+3.29%)
Aug 07, 2013
4.062
4.087
4.037
4.045
127,499
-0.06(-1.42%)
Aug 06, 2013
4.112
4.154
3.979
4.104
123,940
+0.02(+0.61%)
Aug 05, 2013
4.037
4.087
4.020
4.079
77,614
+0.04(+1.03%)
Aug 02, 2013
4.062
4.095
4.020
4.037
70,796
-0.04(-1.02%)
Aug 01, 2013
4.104
4.195
4.070
4.079
109,011
+0.00(+0.00%)
Jul 31, 2013
4.137
4.145
4.020
4.079
308,965
-0.07(-1.61%)
Jul 30, 2013
4.204
4.204
4.120
4.145
179,523
-0.01(-0.20%)
Jul 29, 2013
4.262
4.287
4.120
4.154
477,206
-0.13(-3.11%)
Jul 26, 2013
4.287
4.303
4.220
4.287
154,977
+0.00(+0.00%)
Jul 25, 2013
4.220
4.303
4.204
4.287
170,838
+0.07(+1.58%)
Jul 24, 2013
4.245
4.262
4.187
4.220
171,830
-0.03(-0.78%)
Jul 23, 2013
4.303
4.337
4.220
4.253
818,101
-0.02(-0.58%)
Jul 22, 2013
4.345
4.345
4.262
4.278
113,121
-0.06(-1.34%)
Jul 19, 2013
4.353
4.445
4.303
4.337
785,298
-0.02(-0.57%)
Jul 18, 2013
4.262
4.370
4.245
4.362
309,506
+0.10(+2.34%)
Jul 17, 2013
4.237
4.278
4.220
4.262
74,005
+0.01(+0.20%)
Jul 16, 2013
4.220
4.287
4.220
4.253
91,938
+0.02(+0.59%)
Jul 15, 2013
4.237
4.312
4.217
4.228
80,923
-0.02(-0.39%)
Jul 12, 2013
4.212
4.295
4.195
4.245
51,482
+0.02(+0.39%)
Jul 11, 2013
4.204
4.253
4.145
4.228
87,769
+0.07(+1.60%)
Jul 10, 2013
4.187
4.212
4.120
4.162
149,392
-0.02(-0.60%)
Jul 09, 2013
4.228
4.220
4.179
4.187
126,851
-0.02(-0.59%)
Jul 08, 2013
4.262
4.278
4.187
4.212
177,266
+0.02(+0.60%)
Jul 05, 2013
4.262
4.262
4.129
4.187
126,440
-0.06(-1.37%)
Jul 03, 2013
4.328
4.328
4.228
4.245
133,491
-0.08(-1.92%)
Jul 02, 2013
4.428
4.453
4.287
4.328
204,362
-0.12(-2.80%)
Jul 01, 2013
4.453
4.528
4.412
4.453
201,484
+0.02(+0.56%)
Jun 28, 2013
4.312
4.470
4.288
4.428
385,852
+0.12(+2.70%)
Jun 26, 2013
4.312
4.403
4.253
4.312
151,707
+0.03(+0.78%)
Jun 25, 2013
4.212
4.328
4.187
4.278
259,681
+0.11(+2.59%)
Jun 24, 2013
4.245
4.370
4.095
4.170
283,213
-0.15(-3.47%)
Jun 21, 2013
4.162
4.320
4.062
4.320
273,628
+0.16(+3.80%)
Jun 20, 2013
4.212
4.253
4.120
4.162
236,471
-0.29(-6.54%)
Jun 19, 2013
4.495
4.520
4.420
4.453
226,257
-0.03(-0.74%)
Jun 18, 2013
4.445
4.520
4.403
4.487
345,364
+0.06(+1.32%)
Jun 17, 2013
4.378
4.445
4.295
4.428
115,546
+0.09(+2.11%)
Jun 14, 2013
4.378
4.412
4.313
4.337
33,589
-0.04(-0.95%)
Jun 13, 2013
4.287
4.403
4.287
4.378
116,142
+0.10(+2.33%)
Jun 12, 2013
4.312
4.312
4.229
4.278
64,636
+0.02(+0.59%)
Jun 11, 2013
4.245
4.262
4.220
4.253
215,974
+0.01(+0.20%)
Jun 10, 2013
4.387
4.387
4.204
4.245
133,532
-0.04(-0.97%)
Jun 07, 2013
4.187
4.345
4.137
4.287
134,100
+0.12(+2.79%)
Jun 06, 2013
4.179
4.195
4.137
4.170
109,286
+0.03(+0.80%)
Jun 05, 2013
4.087
4.187
4.012
4.137
223,970
+0.01(+0.20%)
Jun 04, 2013
4.212
4.258
4.095
4.129
259,052
-0.09(-2.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.